Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.580 4.700 4.560 4.560 10,943 -0.10(-2.15%)
Jul 28, 2023 4.570 4.680 4.570 4.660 6,439 +0.12(+2.64%)
Jul 27, 2023 4.440 4.560 4.440 4.540 13,386 +0.11(+2.49%)
Jul 26, 2023 4.400 4.590 4.280 4.430 13,733 -0.02(-0.45%)
Jul 25, 2023 4.740 4.740 4.450 4.450 10,311 -0.21(-4.51%)
Jul 24, 2023 4.780 4.780 4.650 4.660 11,764 -0.04(-0.90%)
Jul 21, 2023 4.800 4.800 4.640 4.702 8,876 -0.02(-0.38%)
Jul 20, 2023 4.830 4.830 4.700 4.720 4,588 -0.13(-2.68%)
Jul 19, 2023 4.850 4.900 4.850 4.850 37,100 +0.07(+1.47%)
Jul 18, 2023 4.950 4.950 4.550 4.780 23,467 -0.07(-1.44%)
Jul 17, 2023 4.910 4.910 4.824 4.850 2,387 +0.04(+0.83%)
Jul 14, 2023 4.950 4.960 4.810 4.810 12,924 -0.12(-2.43%)
Jul 13, 2023 4.900 4.930 4.900 4.930 11,360 +0.04(+0.82%)
Jul 12, 2023 4.950 4.950 4.824 4.890 3,470 -0.06(-1.21%)
Jul 11, 2023 4.950 4.950 4.805 4.950 18,182 +0.00(+0.00%)
Jul 10, 2023 4.950 4.970 4.710 4.950 20,022 +0.08(+1.64%)
Jul 07, 2023 5.000 5.050 4.850 4.870 28,903 -0.06(-1.22%)
Jul 06, 2023 5.000 5.000 4.860 4.930 13,483 +0.03(+0.61%)
Jul 05, 2023 5.000 5.000 4.900 4.900 12,023 -0.03(-0.61%)
Jul 03, 2023 4.830 4.958 4.830 4.930 2,372 +0.10(+2.07%)
Jun 30, 2023 4.770 4.948 4.770 4.830 3,578 +0.15(+3.21%)
Jun 29, 2023 4.780 4.964 4.680 4.680 5,244 -0.09(-1.89%)
Jun 28, 2023 4.870 4.870 4.770 4.770 1,711 -0.19(-3.83%)
Jun 27, 2023 4.950 5.000 4.950 4.960 10,697 +0.09(+1.85%)
Jun 26, 2023 5.000 5.000 4.870 4.870 11,556 +0.03(+0.62%)
Jun 23, 2023 5.000 5.000 4.840 4.840 9,638 -0.16(-3.20%)
Jun 22, 2023 5.000 5.000 4.900 5.000 9,402 +0.05(+1.01%)
Jun 21, 2023 5.000 5.050 4.910 4.950 23,180 +0.07(+1.43%)
Jun 20, 2023 5.000 5.000 4.870 4.880 6,080 -0.12(-2.40%)
Jun 16, 2023 5.000 5.000 4.870 5.000 6,478 +0.00(+0.00%)
Jun 15, 2023 5.000 5.050 4.830 5.000 20,619 +0.00(+0.00%)
Jun 14, 2023 5.000 5.010 4.980 5.000 33,112 +0.00(+0.00%)
Jun 13, 2023 5.000 5.059 5.000 5.000 21,917 -0.06(-1.19%)
Jun 12, 2023 5.000 5.100 5.000 5.060 27,854 +0.06(+1.20%)
Jun 09, 2023 5.000 5.060 5.000 5.000 8,403 -0.05(-0.99%)
Jun 08, 2023 5.000 5.100 5.000 5.050 25,369 +0.05(+1.00%)
Jun 07, 2023 5.000 5.000 4.900 5.000 18,378 +0.00(+0.00%)
Jun 06, 2023 5.000 5.070 4.990 5.000 4,820 +0.00(+0.00%)
Jun 05, 2023 5.000 5.060 5.000 5.000 858 -0.10(-1.96%)
Jun 02, 2023 5.100 5.100 5.100 5.100 647 +0.10(+2.00%)
Jun 01, 2023 5.100 5.115 5.000 5.000 14,720 -0.11(-2.15%)
May 31, 2023 5.280 5.280 5.020 5.110 4,228 -0.05(-0.97%)
May 30, 2023 4.990 5.160 4.990 5.160 16,252 +0.26(+5.31%)
May 26, 2023 5.000 5.000 4.890 4.900 25,344 +0.00(+0.00%)
May 25, 2023 4.900 4.915 4.870 4.900 24,683 -0.01(-0.20%)
May 24, 2023 4.940 4.950 4.900 4.910 12,783 -0.07(-1.41%)
May 23, 2023 4.900 5.000 4.900 4.980 13,313 +0.05(+1.01%)
May 22, 2023 4.800 4.950 4.770 4.930 34,336 +0.08(+1.65%)
May 19, 2023 4.860 4.879 4.795 4.850 4,610 +0.06(+1.25%)
May 18, 2023 4.780 4.875 4.750 4.790 21,624 +0.00(+0.00%)
May 17, 2023 4.880 4.880 4.704 4.790 1,905 +0.03(+0.63%)
May 16, 2023 4.640 4.845 4.640 4.760 6,402 +0.16(+3.48%)
May 15, 2023 4.600 4.793 4.600 4.600 14,991 +0.00(+0.00%)
May 12, 2023 4.650 4.700 4.600 4.600 18,984 -0.03(-0.65%)
May 11, 2023 4.630 4.630 4.630 4.630 367 -0.08(-1.70%)
May 10, 2023 4.537 4.720 4.537 4.710 10,970 +0.10(+2.17%)
May 09, 2023 4.500 4.670 4.460 4.610 7,491 +0.07(+1.54%)
May 08, 2023 4.550 4.718 4.500 4.540 148,243 +0.09(+2.02%)
May 05, 2023 4.580 4.580 4.300 4.450 236,187 +0.10(+2.30%)
May 04, 2023 4.100 4.700 4.100 4.350 72,040 +0.34(+8.48%)
May 03, 2023 4.100 4.100 4.000 4.010 100,768 -0.18(-4.30%)
May 02, 2023 4.300 4.477 4.000 4.190 230,173 -0.33(-7.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.